Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cambria Cannabis ETF (NY: TOKE )

5.820 +0.060 (+1.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 5.800 5.980 5.720 5.820 18,043 +0.06(+1.04%)
Jul 11, 2024 5.600 5.760 5.560 5.760 3,332 +0.25(+4.56%)
Jul 10, 2024 5.520 5.560 5.500 5.509 3,725 -0.03(-0.55%)
Jul 09, 2024 5.595 5.600 5.460 5.539 10,738 -0.08(-1.50%)
Jul 08, 2024 5.610 5.660 5.580 5.624 2,701 -0.04(-0.73%)
Jul 05, 2024 5.590 5.700 5.590 5.665 11,122 -0.00(-0.09%)
Jul 03, 2024 5.610 5.670 5.600 5.670 1,527 +0.03(+0.50%)
Jul 02, 2024 5.710 5.818 5.600 5.642 5,499 -0.17(-2.89%)
Jul 01, 2024 5.830 5.830 5.540 5.810 20,337 +0.12(+2.11%)
Jun 28, 2024 5.940 5.940 5.650 5.690 59,991 -0.17(-2.95%)
Jun 27, 2024 5.880 5.880 5.863 5.863 710 -0.02(-0.27%)
Jun 26, 2024 5.760 5.885 5.707 5.879 5,287 +0.09(+1.54%)
Jun 25, 2024 5.800 5.820 5.752 5.790 5,668 -0.04(-0.69%)
Jun 24, 2024 5.700 5.830 5.700 5.830 12,521 +0.21(+3.74%)
Jun 21, 2024 5.640 5.715 5.590 5.620 24,919 -0.04(-0.67%)
Jun 20, 2024 5.648 5.727 5.648 5.658 8,657 -0.02(-0.44%)
Jun 18, 2024 5.668 5.777 5.590 5.683 8,957 +0.02(+0.44%)
Jun 17, 2024 5.648 5.737 5.539 5.658 27,629 +0.01(+0.18%)
Jun 14, 2024 5.688 5.740 5.608 5.648 51,601 -0.06(-1.04%)
Jun 13, 2024 5.797 5.975 5.708 5.708 19,146 -0.16(-2.67%)
Jun 12, 2024 5.836 5.945 5.787 5.864 27,332 +0.06(+0.99%)
Jun 11, 2024 5.807 5.874 5.767 5.807 12,671 -0.06(-1.01%)
Jun 10, 2024 5.866 5.935 5.836 5.866 24,644 -0.01(-0.17%)
Jun 07, 2024 5.935 5.955 5.866 5.876 31,688 -0.04(-0.67%)
Jun 06, 2024 5.935 5.985 5.866 5.916 55,185 -0.02(-0.33%)
Jun 05, 2024 5.926 6.094 5.926 5.935 29,638 -0.08(-1.32%)
Jun 04, 2024 6.025 6.054 5.955 6.015 27,165 +0.02(+0.33%)
Jun 03, 2024 6.094 6.203 5.975 5.995 22,256 -0.05(-0.82%)
May 31, 2024 6.084 6.223 6.005 6.044 56,728 -0.03(-0.49%)
May 30, 2024 6.044 6.144 5.945 6.074 55,859 -0.01(-0.16%)
May 29, 2024 5.995 6.183 5.936 6.084 83,543 +0.09(+1.57%)
May 28, 2024 6.173 6.352 5.975 5.990 20,956 -0.20(-3.28%)
May 24, 2024 6.183 6.312 6.144 6.193 36,663 +0.12(+1.96%)
May 23, 2024 6.530 6.530 6.064 6.074 11,578 -0.46(-7.06%)
May 22, 2024 6.352 6.639 6.352 6.536 22,240 +0.13(+2.11%)
May 21, 2024 6.391 6.560 6.362 6.401 22,217 -0.18(-2.70%)
May 20, 2024 6.619 6.718 6.451 6.579 13,748 -0.00(-0.01%)
May 17, 2024 7.234 7.402 6.540 6.580 61,901 -0.07(-1.04%)
May 16, 2024 6.609 6.827 6.480 6.649 29,324 +0.12(+1.82%)
May 15, 2024 6.639 6.639 6.401 6.530 9,839 +0.04(+0.60%)
May 14, 2024 6.451 6.669 6.421 6.491 8,609 +0.04(+0.62%)
May 13, 2024 6.307 6.461 6.307 6.451 10,391 +0.12(+1.90%)
May 10, 2024 6.441 6.441 6.312 6.331 2,817 -0.07(-1.17%)
May 09, 2024 6.391 6.406 6.282 6.406 5,993 +0.12(+1.88%)
May 08, 2024 6.292 6.347 6.243 6.287 3,587 +0.02(+0.33%)
May 07, 2024 6.431 6.470 6.267 6.267 6,969 -0.15(-2.40%)
May 06, 2024 6.589 6.609 6.391 6.421 21,279 +0.09(+1.44%)
May 03, 2024 6.381 6.499 6.203 6.330 21,291 -0.01(-0.19%)
May 02, 2024 6.371 6.401 6.213 6.342 25,251 +0.05(+0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.